First Eagle U.S. Fund Class C (FEVCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.80
+0.03 (0.14%)
Apr 1, 2026, 4:00 PM EST
FEVCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.82% |
| Mar 30, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.05% |
| Mar 27, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.47% |
| Mar 26, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -1.24% |
| Mar 25, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.65% |
| Mar 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.14% |
| Mar 23, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.51% |
| Mar 20, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.19% |
| Mar 19, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.68% |
| Mar 18, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -1.79% |
| Mar 17, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.31% |
| Mar 16, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.36% |
| Mar 13, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.45% |
| Mar 12, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.33% |
| Mar 11, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.04% |
| Mar 10, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.44% |
| Mar 9, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.09% |
| Mar 6, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.48% |
| Mar 5, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.08% |
| Mar 4, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.26% |
| Mar 3, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.37% |
| Mar 2, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.09% |
| Feb 27, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.09% |
| Feb 26, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.09% |
| Feb 25, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.30% |
| Feb 24, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.34% |
| Feb 23, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.34% |
| Feb 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.47% |
| Feb 19, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.17% |
| Feb 18, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 1.00% |
| Feb 17, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.07% |
| Feb 13, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.04% |
| Feb 12, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.41% |
| Feb 11, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.60% |
| Feb 10, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.22% |
| Feb 9, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.61% |
| Feb 6, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.45% |
| Feb 5, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.34% |
| Feb 4, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.74% |
| Feb 3, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.01% |
| Feb 2, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.31% |
| Jan 30, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.85% |
| Jan 29, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.39% |
| Jan 28, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.74% |
| Jan 27, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.04% |
| Jan 26, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.75% |
| Jan 23, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.04% |
| Jan 22, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.98% |
| Jan 21, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.21% |
| Jan 20, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.49% |